Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 50.44 | 50.70 | 50.08 | 50.13 | 1,983,417 | -0.33(-0.65%) |
Jan 30, 2018 | 51.27 | 51.40 | 50.46 | 50.46 | 1,805,596 | -1.09(-2.11%) |
Jan 29, 2018 | 51.88 | 52.01 | 51.54 | 51.54 | 977,912 | -0.34(-0.65%) |
Jan 26, 2018 | 51.73 | 51.91 | 51.55 | 51.88 | 792,281 | +0.30(+0.58%) |
Jan 25, 2018 | 51.49 | 51.73 | 51.46 | 51.58 | 852,444 | +0.11(+0.21%) |
Jan 24, 2018 | 51.40 | 51.79 | 51.29 | 51.48 | 1,138,218 | +0.14(+0.26%) |
Jan 23, 2018 | 51.06 | 51.37 | 50.96 | 51.34 | 853,377 | +0.10(+0.19%) |
Jan 22, 2018 | 51.07 | 51.24 | 50.91 | 51.24 | 876,075 | +0.28(+0.55%) |
Jan 19, 2018 | 51.05 | 51.13 | 50.89 | 50.96 | 1,261,260 | -0.01(-0.02%) |
Jan 18, 2018 | 50.78 | 51.24 | 50.70 | 50.97 | 967,256 | +0.17(+0.32%) |
Jan 17, 2018 | 50.90 | 50.92 | 50.69 | 50.81 | 1,166,131 | +0.16(+0.31%) |
Jan 16, 2018 | 51.29 | 51.42 | 50.42 | 50.65 | 1,464,391 | -0.57(-1.12%) |
Jan 12, 2018 | 51.22 | 51.22 | 51.22 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.92 | 50.16 | 49.84 | 49.99 | 1,605,151 | +0.29(+0.59%) |
Jan 10, 2018 | 49.70 | 974,463 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.31 | 49.83 | 49.27 | 49.62 | 1,268,874 | +0.53(+1.09%) |
Jan 08, 2018 | 49.00 | 49.25 | 48.88 | 49.09 | 1,201,657 | -0.04(-0.08%) |
Jan 05, 2018 | 49.36 | 49.44 | 49.04 | 49.13 | 1,122,295 | -0.10(-0.20%) |
Jan 04, 2018 | 49.11 | 49.51 | 48.99 | 49.22 | 1,194,962 | +0.24(+0.50%) |
Jan 03, 2018 | 48.44 | 49.09 | 48.44 | 48.98 | 1,145,298 | +0.56(+1.16%) |
Jan 02, 2018 | 48.76 | 48.77 | 48.22 | 48.42 | 1,139,240 | -0.14(-0.28%) |
Dec 29, 2017 | 48.55 | 48.55 | 48.55 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.68 | 48.71 | 48.47 | 48.66 | 846,897 | +0.14(+0.28%) |
Dec 27, 2017 | 48.40 | 48.56 | 48.39 | 48.53 | 697,167 | +0.08(+0.16%) |
Dec 26, 2017 | 48.33 | 48.55 | 48.33 | 48.45 | 528,013 | +0.25(+0.52%) |
Dec 22, 2017 | 48.47 | 48.53 | 48.08 | 48.20 | 834,221 | -0.13(-0.26%) |
Dec 21, 2017 | 48.15 | 48.50 | 48.15 | 48.32 | 659,916 | +0.27(+0.57%) |
Dec 20, 2017 | 48.34 | 48.48 | 48.01 | 48.05 | 1,037,755 | -0.13(-0.26%) |
Dec 19, 2017 | 48.74 | 48.17 | 48.18 | 1,111,148 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.42 | 48.84 | 48.29 | 48.51 | 1,029,150 | +0.22(+0.46%) |
Dec 15, 2017 | 48.25 | 48.61 | 48.13 | 48.28 | 2,326,697 | +0.29(+0.61%) |
Dec 14, 2017 | 48.54 | 48.69 | 47.93 | 47.99 | 1,158,677 | -0.44(-0.90%) |
Dec 13, 2017 | 48.78 | 48.90 | 48.40 | 48.43 | 1,005,503 | -0.41(-0.83%) |
Dec 12, 2017 | 48.84 | 49.00 | 48.54 | 48.84 | 1,110,682 | +0.26(+0.54%) |
Dec 11, 2017 | 48.37 | 48.73 | 48.37 | 48.57 | 1,566,196 | +0.20(+0.42%) |
Dec 08, 2017 | 48.65 | 48.65 | 48.26 | 48.37 | 1,164,575 | -0.15(-0.30%) |
Dec 07, 2017 | 48.40 | 48.63 | 48.30 | 48.52 | 855,890 | +0.03(+0.06%) |
Dec 06, 2017 | 48.59 | 48.72 | 48.45 | 48.49 | 574,687 | -0.15(-0.30%) |
Dec 05, 2017 | 49.20 | 49.27 | 48.62 | 48.63 | 895,442 | -0.52(-1.07%) |
Dec 04, 2017 | 49.22 | 49.40 | 49.08 | 49.16 | 1,320,746 | +0.16(+0.32%) |
Dec 01, 2017 | 48.97 | 49.11 | 48.28 | 49.00 | 1,032,897 | +0.20(+0.42%) |
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,795 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,260 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,135 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.14 | 814,535 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,426 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,433 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,589 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,070 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,649 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,217 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,799 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,641 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,361 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,921 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,497 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,502 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,788 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,218 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,805 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,164 | -0.04(-0.08%) |